5 DAY PERFORMANCE
-24.33%
1 MONTH PERFORMANCE
-30.04%
3 MONTH PERFORMANCE
-29.58%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
-9.12%
1 YEAR PERFORMANCE
-40.55%
Sagimet Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.91 | $8.75 (-1.8%) | $8.95 | $8.45 | 462.11 K | $278.71 M |
| 08/06/2026 | $8.46 | $8.74 (3.31%) | $8.98 | $8.29 | 1.47 M | $284.57 M |
| 08/05/2026 | $8.00 | $8.64 (8%) | $8.74 | $7.96 | 2.14 M | $281.32 M |
| 08/04/2026 | $7.15 | $7.99 (11.75%) | $8.00 | $7.15 | 1.71 M | $260.15 M |
| 08/03/2026 | $6.74 | $7.15 (6.08%) | $7.20 | $6.50 | 2.99 M | $232.80 M |
| 07/31/2026 | $7.32 | $7.11 (-2.87%) | $7.33 | $6.88 | 616.13 K | $231.50 M |
| 07/30/2026 | $7.07 | $7.31 (3.39%) | $7.35 | $7.00 | 390.20 K | $238.01 M |
| 07/29/2026 | $7.25 | $7.04 (-2.9%) | $7.39 | $7.01 | 465.04 K | $229.22 M |
| 07/28/2026 | $7.40 | $7.27 (-1.76%) | $7.48 | $7.13 | 392.62 K | $236.71 M |
| 07/27/2026 | $7.12 | $7.45 (4.63%) | $7.59 | $7.03 | 544.06 K | $242.57 M |
| 07/24/2026 | $7.14 | $7.07 (-0.98%) | $7.20 | $6.86 | 910.94 K | $230.20 M |
| 07/23/2026 | $7.03 | $7.01 (-0.28%) | $7.08 | $6.87 | 619.40 K | $228.24 M |
| 07/22/2026 | $7.10 | $7.05 (-0.7%) | $7.25 | $7.00 | 780.51 K | $229.55 M |
| 07/21/2026 | $7.06 | $7.07 (0.14%) | $7.22 | $7.00 | 758.70 K | $230.20 M |
| 07/20/2026 | $7.76 | $7.16 (-7.73%) | $8.02 | $7.15 | 943.02 K | $233.13 M |
| 07/17/2026 | $7.45 | $7.82 (4.97%) | $8.10 | $7.34 | 1.38 M | $254.62 M |
| 07/16/2026 | $7.87 | $7.65 (-2.8%) | $7.95 | $7.59 | 835.92 K | $249.08 M |
| 07/15/2026 | $7.76 | $7.99 (2.96%) | $8.01 | $7.61 | 1.53 M | $260.15 M |
| 07/14/2026 | $7.20 | $7.76 (7.78%) | $7.83 | $7.11 | 1.17 M | $252.66 M |
| 07/13/2026 | $7.31 | $7.15 (-2.19%) | $7.31 | $7.02 | 917.55 K | $232.80 M |
| 07/10/2026 | $7.38 | $7.37 (-0.14%) | $7.59 | $6.96 | 1.11 M | $239.97 M |
| 07/09/2026 | $7.46 | $7.35 (-1.47%) | $7.46 | $7.21 | 573.02 K | $239.31 M |
| 07/08/2026 | $7.69 | $7.44 (-3.25%) | $7.71 | $7.14 | 1.28 M | $242.24 M |
| 07/07/2026 | $7.77 | $7.69 (-1.03%) | $7.90 | $7.64 | 1.34 M | $250.38 M |
| 07/06/2026 | $7.59 | $7.74 (1.98%) | $7.92 | $7.41 | 835.72 K | $252.01 M |
| 07/02/2026 | $7.54 | $7.61 (0.93%) | $7.69 | $7.41 | 834.22 K | $247.78 M |
| 07/01/2026 | $7.75 | $7.46 (-3.74%) | $7.95 | $7.31 | 1.27 M | $242.90 M |
| 06/30/2026 | $7.70 | $7.73 (0.39%) | $7.84 | $7.42 | 900.94 K | $251.69 M |
| 06/29/2026 | $6.97 | $7.79 (11.76%) | $7.81 | $6.96 | 1.35 M | $253.64 M |
| 06/26/2026 | $6.85 | $7.06 (3.07%) | $7.15 | $6.80 | 8.60 M | $229.87 M |
| 06/25/2026 | $6.91 | $6.86 (-0.72%) | $7.09 | $6.85 | 1.46 M | $223.36 M |
| 06/24/2026 | $7.09 | $6.93 (-2.26%) | $7.21 | $6.78 | 1.38 M | $225.64 M |
| 06/23/2026 | $7.00 | $7.06 (0.86%) | $7.34 | $7.00 | 751.51 K | $229.87 M |
| 06/22/2026 | $6.68 | $7.10 (6.29%) | $7.19 | $6.68 | 1.06 M | $231.17 M |
| 06/18/2026 | $6.55 | $6.68 (1.98%) | $6.86 | $6.55 | 3.59 M | $217.50 M |
| 06/17/2026 | $6.38 | $6.53 (2.35%) | $6.58 | $6.31 | 794.10 K | $212.61 M |
| 06/16/2026 | $6.44 | $6.30 (-2.17%) | $6.53 | $6.24 | 1.25 M | $205.13 M |
| 06/15/2026 | $6.56 | $6.47 (-1.37%) | $6.71 | $6.45 | 605.51 K | $210.66 M |
| 06/12/2026 | $6.43 | $6.48 (0.78%) | $6.64 | $6.39 | 460.28 K | $210.99 M |
| 06/11/2026 | $6.42 | $6.43 (0.16%) | $6.55 | $6.32 | 763.71 K | $209.36 M |
| 06/10/2026 | $6.48 | $6.50 (0.31%) | $6.72 | $6.39 | 718.83 K | $211.64 M |
| 06/09/2026 | $6.63 | $6.52 (-1.66%) | $6.75 | $6.42 | 689.90 K | $212.29 M |
| 06/08/2026 | $6.95 | $6.53 (-6.04%) | $7.01 | $6.50 | 621.65 K | $212.61 M |
| 06/05/2026 | $7.03 | $6.76 (-3.84%) | $7.11 | $6.73 | 608.35 K | $220.10 M |
| 06/04/2026 | $6.86 | $7.06 (2.92%) | $7.25 | $6.86 | 397.40 K | $229.87 M |
| 06/03/2026 | $6.78 | $6.86 (1.18%) | $6.88 | $6.60 | 662.38 K | $223.36 M |
| 06/02/2026 | $7.06 | $6.79 (-3.82%) | $7.07 | $6.57 | 923.93 K | $221.08 M |
| 06/01/2026 | $7.20 | $7.19 (-0.14%) | $7.41 | $7.12 | 736.60 K | $234.10 M |
| 05/29/2026 | $7.25 | $7.29 (0.55%) | $7.36 | $7.01 | 628.25 K | $237.36 M |
| 05/28/2026 | $7.21 | $7.27 (0.83%) | $7.58 | $7.05 | 646.02 K | $236.71 M |
| 05/27/2026 | $7.22 | $7.22 (0%) | $7.57 | $7.18 | 820.35 K | $235.08 M |
| 05/26/2026 | $7.17 | $7.22 (0.7%) | $7.45 | $7.11 | 909.66 K | $235.08 M |
| 05/22/2026 | $7.00 | $7.09 (1.29%) | $7.28 | $6.96 | 956.53 K | $230.85 M |
| 05/21/2026 | $6.60 | $7.00 (6.06%) | $7.26 | $6.50 | 776.49 K | $227.92 M |
| 05/20/2026 | $6.55 | $6.65 (1.53%) | $6.75 | $6.50 | 732.04 K | $216.52 M |
| 05/19/2026 | $6.46 | $6.54 (1.24%) | $6.66 | $6.43 | 939.60 K | $212.94 M |
| 05/18/2026 | $6.89 | $6.66 (-3.34%) | $7.03 | $6.47 | 1.13 M | $216.85 M |
| 05/15/2026 | $7.26 | $6.90 (-4.96%) | $7.34 | $6.89 | 744.65 K | $224.66 M |
| 05/14/2026 | $7.61 | $7.37 (-3.15%) | $7.70 | $7.17 | 684.23 K | $239.97 M |
| 05/13/2026 | $7.63 | $7.60 (-0.39%) | $7.73 | $7.33 | 775.86 K | $247.45 M |
| 05/12/2026 | $7.59 | $7.65 (0.79%) | $7.68 | $7.37 | 793.45 K | $249.08 M |
| 05/11/2026 | $7.70 | $7.69 (-0.13%) | $7.91 | $7.58 | 896.93 K | $250.38 M |
| 05/08/2026 | $7.65 | $7.71 (0.78%) | $7.78 | $7.47 | 964.20 K | $251.04 M |
| 05/07/2026 | $8.33 | $7.64 (-8.28%) | $8.33 | $7.61 | 1.04 M | $248.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
